ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005300/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250228,160212,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104900,-1600,5,-1.50,2653634300,25287,180.69,106000,106300,103900,138400,74600,106500,104940.58,11.98,0,-4637,107233,106866,106133,105766,105033,107050,105950,46,31900,500,80940,100,1,9278884,9734,6.36,0.72,12,0.27,16499.00,145622.00,146100,20240617,-28.20,99500,20250211,5.43,113600,-7.66,20250103,99500,5.43,20250211,146100,-28.20,20240617,99500,5.43,20250211,0.18,N,005300,500,46 억,,1111923,N,N,440,N,00,N
20250228,150212,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104900,-1600,5,-1.50,2131513000,20314,145.15,106000,106300,103900,138400,74600,106500,104928.12,11.98,0,-4230,107233,106866,106133,105766,105033,107050,105950,46,31900,500,80940,100,1,9278884,9734,6.36,0.72,12,0.22,16499.00,145622.00,146100,20240617,-28.20,99500,20250211,5.43,113600,-7.66,20250103,99500,5.43,20250211,146100,-28.20,20240617,99500,5.43,20250211,0.18,N,005300,500,46 억,,1111923,N,N,66,N,00,N
20250228,140212,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105000,-1500,5,-1.41,1438047500,13686,97.79,106000,106300,104500,138400,74600,106500,105074.14,11.98,0,-2767,107233,106866,106133,105766,105033,107050,105950,46,31900,500,80940,100,1,9278884,9743,6.36,0.72,12,0.15,16499.00,145622.00,146100,20240617,-28.13,99500,20250211,5.53,113600,-7.57,20250103,99500,5.53,20250211,146100,-28.13,20240617,99500,5.53,20250211,0.18,N,005300,500,46 억,,1111923,N,N,66,N,00,N
20250228,130212,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104800,-1700,5,-1.60,1251342100,11907,85.08,106000,106300,104500,138400,74600,106500,105092.74,11.98,0,-2308,107233,106866,106133,105766,105033,107050,105950,46,31900,500,80940,100,1,9278884,9724,6.35,0.72,12,0.13,16499.00,145622.00,146100,20240617,-28.27,99500,20250211,5.33,113600,-7.75,20250103,99500,5.33,20250211,146100,-28.27,20240617,99500,5.33,20250211,0.18,N,005300,500,46 억,,1111923,N,N,66,N,00,N
20250228,120211,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104900,-1600,5,-1.50,924992600,8792,62.82,106000,106300,104700,138400,74600,106500,105208.15,11.98,0,-1725,107233,106866,106133,105766,105033,107050,105950,46,31900,500,80940,100,1,9278884,9734,6.36,0.72,12,0.09,16499.00,145622.00,146100,20240617,-28.20,99500,20250211,5.43,113600,-7.66,20250103,99500,5.43,20250211,146100,-28.20,20240617,99500,5.43,20250211,0.18,N,005300,500,46 억,,1111923,N,N,66,N,00,N
20250228,110211,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105100,-1400,5,-1.31,627117100,5953,42.54,106000,106300,104700,138400,74600,106500,105344.33,11.98,0,-1394,107233,106866,106133,105766,105033,107050,105950,46,31900,500,80940,100,1,9278884,9752,6.37,0.72,12,0.06,16499.00,145622.00,146100,20240617,-28.06,99500,20250211,5.63,113600,-7.48,20250103,99500,5.63,20250211,146100,-28.06,20240617,99500,5.63,20250211,0.18,N,005300,500,46 억,,1111923,N,N,66,N,00,N
20250228,100211,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105400,-1100,5,-1.03,324467400,3072,21.95,106000,106300,105100,138400,74600,106500,105620.33,11.98,0,-450,107233,106866,106133,105766,105033,107050,105950,46,31900,500,80940,100,1,9278884,9780,6.39,0.72,12,0.03,16499.00,145622.00,146100,20240617,-27.86,99500,20250211,5.93,113600,-7.22,20250103,99500,5.93,20250211,146100,-27.86,20240617,99500,5.93,20250211,0.18,N,005300,500,46 억,,1111923,N,N,66,N,00,N
20250228,090212,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105100,-1400,5,-1.31,36338600,344,2.46,106000,106300,105100,138400,74600,106500,105630.41,11.98,0,-281,107233,106866,106133,105766,105033,107050,105950,46,31900,500,80940,100,1,9278884,9752,6.37,0.72,12,0.00,16499.00,145622.00,146100,20240617,-28.06,99500,20250211,5.63,113600,-7.48,20250103,99500,5.63,20250211,146100,-28.06,20240617,99500,5.63,20250211,0.18,N,005300,500,46 억,,1111923,N,N,66,N,00,N
20250227,160209,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106500,400,2,0.38,1479643100,13965,68.76,106200,106500,105400,137900,74300,106100,105953.56,11.94,0,-281,107766,106932,106166,105332,104566,106550,104950,46,31800,500,80630,100,1,9278884,9882,6.45,0.73,12,0.15,16499.00,145622.00,146100,20240617,-27.10,99500,20250211,7.04,113600,-6.25,20250103,99500,7.04,20250211,146100,-27.10,20240617,99500,7.04,20250211,0.19,N,005300,500,46 억,,1108212,N,N,66,N,00,N
20250227,150211,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106200,100,2,0.09,1271817300,12012,59.14,106200,106500,105400,137900,74300,106100,105878.90,11.94,0,-437,107766,106932,106166,105332,104566,106550,104950,46,31800,500,80630,100,1,9278884,9854,6.44,0.73,12,0.13,16499.00,145622.00,146100,20240617,-27.31,99500,20250211,6.73,113600,-6.51,20250103,99500,6.73,20250211,146100,-27.31,20240617,99500,6.73,20250211,0.19,N,005300,500,46 억,,1108212,N,N,11,N,00,N
20250227,140211,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105700,-400,5,-0.38,1060926000,10025,49.36,106200,106500,105400,137900,74300,106100,105828.03,11.94,0,-492,107766,106932,106166,105332,104566,106550,104950,46,31800,500,80630,100,1,9278884,9808,6.41,0.73,12,0.11,16499.00,145622.00,146100,20240617,-27.65,99500,20250211,6.23,113600,-6.95,20250103,99500,6.23,20250211,146100,-27.65,20240617,99500,6.23,20250211,0.19,N,005300,500,46 억,,1108212,N,N,11,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250228 160212 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104900 -1600 5 -1.50 2653634300 25287 180.69 106000 106300 103900 138400 74600 106500 104940.58 11.98 0 -4637 107233 106866 106133 105766 105033 107050 105950 46 31900 500 80940 100 1 9278884 9734 6.36 0.72 12 0.27 16499.00 145622.00 146100 20240617 -28.20 99500 20250211 5.43 113600 -7.66 20250103 99500 5.43 20250211 146100 -28.20 20240617 99500 5.43 20250211 0.18 N 005300 500 46 억 1111923 N N 440 N 00 N
3 20250228 150212 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104900 -1600 5 -1.50 2131513000 20314 145.15 106000 106300 103900 138400 74600 106500 104928.12 11.98 0 -4230 107233 106866 106133 105766 105033 107050 105950 46 31900 500 80940 100 1 9278884 9734 6.36 0.72 12 0.22 16499.00 145622.00 146100 20240617 -28.20 99500 20250211 5.43 113600 -7.66 20250103 99500 5.43 20250211 146100 -28.20 20240617 99500 5.43 20250211 0.18 N 005300 500 46 억 1111923 N N 66 N 00 N
4 20250228 140212 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 105000 -1500 5 -1.41 1438047500 13686 97.79 106000 106300 104500 138400 74600 106500 105074.14 11.98 0 -2767 107233 106866 106133 105766 105033 107050 105950 46 31900 500 80940 100 1 9278884 9743 6.36 0.72 12 0.15 16499.00 145622.00 146100 20240617 -28.13 99500 20250211 5.53 113600 -7.57 20250103 99500 5.53 20250211 146100 -28.13 20240617 99500 5.53 20250211 0.18 N 005300 500 46 억 1111923 N N 66 N 00 N
5 20250228 130212 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104800 -1700 5 -1.60 1251342100 11907 85.08 106000 106300 104500 138400 74600 106500 105092.74 11.98 0 -2308 107233 106866 106133 105766 105033 107050 105950 46 31900 500 80940 100 1 9278884 9724 6.35 0.72 12 0.13 16499.00 145622.00 146100 20240617 -28.27 99500 20250211 5.33 113600 -7.75 20250103 99500 5.33 20250211 146100 -28.27 20240617 99500 5.33 20250211 0.18 N 005300 500 46 억 1111923 N N 66 N 00 N
6 20250228 120211 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 104900 -1600 5 -1.50 924992600 8792 62.82 106000 106300 104700 138400 74600 106500 105208.15 11.98 0 -1725 107233 106866 106133 105766 105033 107050 105950 46 31900 500 80940 100 1 9278884 9734 6.36 0.72 12 0.09 16499.00 145622.00 146100 20240617 -28.20 99500 20250211 5.43 113600 -7.66 20250103 99500 5.43 20250211 146100 -28.20 20240617 99500 5.43 20250211 0.18 N 005300 500 46 억 1111923 N N 66 N 00 N
7 20250228 110211 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 105100 -1400 5 -1.31 627117100 5953 42.54 106000 106300 104700 138400 74600 106500 105344.33 11.98 0 -1394 107233 106866 106133 105766 105033 107050 105950 46 31900 500 80940 100 1 9278884 9752 6.37 0.72 12 0.06 16499.00 145622.00 146100 20240617 -28.06 99500 20250211 5.63 113600 -7.48 20250103 99500 5.63 20250211 146100 -28.06 20240617 99500 5.63 20250211 0.18 N 005300 500 46 억 1111923 N N 66 N 00 N
8 20250228 100211 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 105400 -1100 5 -1.03 324467400 3072 21.95 106000 106300 105100 138400 74600 106500 105620.33 11.98 0 -450 107233 106866 106133 105766 105033 107050 105950 46 31900 500 80940 100 1 9278884 9780 6.39 0.72 12 0.03 16499.00 145622.00 146100 20240617 -27.86 99500 20250211 5.93 113600 -7.22 20250103 99500 5.93 20250211 146100 -27.86 20240617 99500 5.93 20250211 0.18 N 005300 500 46 억 1111923 N N 66 N 00 N
9 20250228 090212 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 105100 -1400 5 -1.31 36338600 344 2.46 106000 106300 105100 138400 74600 106500 105630.41 11.98 0 -281 107233 106866 106133 105766 105033 107050 105950 46 31900 500 80940 100 1 9278884 9752 6.37 0.72 12 0.00 16499.00 145622.00 146100 20240617 -28.06 99500 20250211 5.63 113600 -7.48 20250103 99500 5.63 20250211 146100 -28.06 20240617 99500 5.63 20250211 0.18 N 005300 500 46 억 1111923 N N 66 N 00 N
10 20250227 160209 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 106500 400 2 0.38 1479643100 13965 68.76 106200 106500 105400 137900 74300 106100 105953.56 11.94 0 -281 107766 106932 106166 105332 104566 106550 104950 46 31800 500 80630 100 1 9278884 9882 6.45 0.73 12 0.15 16499.00 145622.00 146100 20240617 -27.10 99500 20250211 7.04 113600 -6.25 20250103 99500 7.04 20250211 146100 -27.10 20240617 99500 7.04 20250211 0.19 N 005300 500 46 억 1108212 N N 66 N 00 N
11 20250227 150211 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 106200 100 2 0.09 1271817300 12012 59.14 106200 106500 105400 137900 74300 106100 105878.90 11.94 0 -437 107766 106932 106166 105332 104566 106550 104950 46 31800 500 80630 100 1 9278884 9854 6.44 0.73 12 0.13 16499.00 145622.00 146100 20240617 -27.31 99500 20250211 6.73 113600 -6.51 20250103 99500 6.73 20250211 146100 -27.31 20240617 99500 6.73 20250211 0.19 N 005300 500 46 억 1108212 N N 11 N 00 N
12 20250227 140211 55 60.00 KOSPI200 음식료·담배 N N N Y 60 N 105700 -400 5 -0.38 1060926000 10025 49.36 106200 106500 105400 137900 74300 106100 105828.03 11.94 0 -492 107766 106932 106166 105332 104566 106550 104950 46 31800 500 80630 100 1 9278884 9808 6.41 0.73 12 0.11 16499.00 145622.00 146100 20240617 -27.65 99500 20250211 6.23 113600 -6.95 20250103 99500 6.23 20250211 146100 -27.65 20240617 99500 6.23 20250211 0.19 N 005300 500 46 억 1108212 N N 11 N 00 N